Teladan Setia Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.740	0.740	0.735	0.740	0.740	108,100
2026-07-27	0.750	0.775	0.750	0.750	0.750	295,700
2026-07-24	0.745	0.750	0.740	0.750	0.750	82,800
2026-07-23	0.745	0.750	0.740	0.750	0.750	75,000
2026-07-22	0.745	0.745	0.745	0.745	0.745	60,600
2026-07-21	0.745	0.750	0.745	0.750	0.750	61,100
2026-07-20	0.745	0.750	0.740	0.750	0.750	88,200
2026-07-17	0.745	0.750	0.740	0.745	0.745	302,500
2026-07-16	0.745	0.750	0.745	0.745	0.745	159,900
2026-07-15	0.750	0.750	0.745	0.750	0.750	77,400
2026-07-14	0.745	0.750	0.745	0.750	0.750	168,600
2026-07-13	0.750	0.750	0.745	0.750	0.750	130,300
2026-07-10	0.745	0.750	0.745	0.750	0.750	197,700
2026-07-09	0.750	0.750	0.745	0.750	0.750	217,600
2026-07-08	0.750	0.750	0.745	0.750	0.750	126,800
2026-07-07	0.750	0.750	0.750	0.750	0.750	20,100
2026-07-06	0.750	0.750	0.745	0.750	0.750	177,400
2026-07-03	0.755	0.755	0.755	0.755	0.755	34,600
2026-07-02	0.755	0.755	0.750	0.750	0.750	149,200
2026-07-01	0.755	0.755	0.755	0.755	0.755	25,000
2026-06-30	0.750	0.755	0.750	0.755	0.755	302,500
2026-06-29	0.750	0.755	0.750	0.755	0.755	289,100
2026-06-26	0.750	0.760	0.750	0.760	0.760	60,900
2026-06-25	0.760	0.765	0.755	0.760	0.760	262,100
2026-06-24	0.760	0.760	0.755	0.760	0.760	82,100
2026-06-23	0.765	0.775	0.765	0.770	0.770	220,400
2026-06-22	0.750	0.770	0.750	0.770	0.770	269,100
2026-06-19	0.760	0.770	0.760	0.770	0.770	57,800
2026-06-18	0.760	0.775	0.760	0.770	0.770	289,200
2026-06-17	0.775	0.775	0.775	0.775	0.775	0
2026-06-16	0.760	0.775	0.755	0.775	0.775	175,500
2026-06-15	0.760	0.785	0.750	0.785	0.785	518,300
2026-06-12	0.750	0.780	0.750	0.780	0.780	143,300
2026-06-11	0.755	0.775	0.745	0.775	0.775	158,700
2026-06-10	0.755	0.775	0.750	0.775	0.775	83,100
2026-06-09	0.750	0.775	0.750	0.775	0.775	56,700
2026-06-08	0.765	0.775	0.755	0.775	0.775	62,500
2026-06-05	0.760	0.780	0.760	0.780	0.780	547,500
2026-06-04	0.775	0.790	0.750	0.775	0.775	372,900
2026-06-03	0.775	0.795	0.765	0.795	0.795	22,900
2026-06-02	0.795	0.795	0.795	0.795	0.795	0
2026-06-01	0.795	0.795	0.795	0.795	0.795	0
2026-05-29	0.775	0.795	0.765	0.795	0.795	20,000
2026-05-28	0.775	0.795	0.775	0.795	0.795	1,000
2026-05-27	0.795	0.795	0.795	0.795	0.795	0
2026-05-26	0.795	0.795	0.795	0.795	0.795	0
2026-05-25	0.790	0.795	0.790	0.795	0.795	145,000
2026-05-22	0.770	0.795	0.765	0.795	0.795	23,800
2026-05-21	0.785	0.800	0.780	0.795	0.795	335,300
2026-05-20	0.780	0.790	0.780	0.790	0.790	207,100
2026-05-19	0.785	0.785	0.785	0.785	0.785	0
2026-05-18	0.775	0.785	0.760	0.785	0.785	95,900
2026-05-15	0.775	0.790	0.765	0.790	0.790	29,200
2026-05-14	0.780	0.790	0.780	0.790	0.790	275,800
2026-05-13	0.780	0.790	0.780	0.790	0.790	50,900
2026-05-12	0.780	0.790	0.770	0.790	0.790	146,100
2026-05-11	0.780	0.790	0.780	0.790	0.790	11,100
2026-05-08	0.770	0.790	0.770	0.790	0.790	321,400
2026-05-07	0.790	0.790	0.780	0.790	0.790	1,600
2026-05-06	0.780	0.790	0.755	0.790	0.790	143,200

← NewerPage 2 of 19 · 1,093 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-16	0.0100 MYR
2024-12-03	0.0050 MYR
2023-12-01	0.0050 MYR
2022-09-02	0.0060 MYR
2022-04-05	0.0070 MYR
2021-04-02	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.